Quantcast

Historical Stock Prices

ADRA 
$29.4095
*  
0.3748
1.26%
Get ADRA Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading ADRA now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 29.5162 29.5162 29.4095 29.4095 639
12/13/2018 29.7843 29.7843 29.7843 29.7843 616
12/12/2018 29.9189 29.9189 29.9189 29.9189 171
12/11/2018 29.23 29.23 29.23 29.23 00
12/10/2018 29.2353 29.44 29.11 29.23 3,131
12/07/2018 29.7947 29.7947 29.7916 29.7916 262
12/06/2018 29.58 29.73 29.58 29.73 627
12/04/2018 30.6497 30.6497 29.9912 29.996 1,919
12/03/2018 30.1299 30.1299 30.1299 30.1299 00
11/30/2018 30.1299 30.1299 30.1299 30.1299 277
11/29/2018 30.31 30.31 30.31 30.31 260
11/28/2018 30.06 30.235 30.0449 30.235 817
11/27/2018 29.44 29.44 29.44 29.44 00
11/26/2018 29.44 29.44 29.44 29.44 00
11/23/2018 29.44 29.44 29.44 29.44 00
11/21/2018 29.46 29.47 29.44 29.44 2,042
11/20/2018 29.0361 29.3 29.0361 29.3 416
11/19/2018 30.0007 30.0007 30.0007 30.0007 00
11/16/2018 30.0007 30.0007 30.0007 30.0007 469
11/15/2018 29.7995 30.15 29.7995 30.15 2,323
11/14/2018 29.6475 29.6475 29.6475 29.6475 925
11/13/2018 29.63 29.63 29.63 29.63 272
11/12/2018 29.717 29.717 29.717 29.717 00
11/09/2018 29.717 29.717 29.717 29.717 200
11/08/2018 30.22 30.22 30.22 30.22 00
11/07/2018 30.22 30.22 30.22 30.22 423
11/06/2018 30.04 30.04 30.04 30.04 255
11/05/2018 30.1874 30.1874 30.11 30.11 1,102
11/02/2018 30.55 30.55 29.93 30.1402 1,866
11/01/2018 29.89 30.3995 29.42 30.3995 1,078
10/31/2018 29.61 29.695 29.57 29.68 1,109
10/30/2018 28.87 28.8975 28.84 28.89 886
10/29/2018 29.26 29.33 28.9 29.11 1,748
10/26/2018 28.98 29.4 28.8291 29.26 2,491
10/25/2018 29.1 29.47 29.1 29.47 951
10/24/2018 29.61 29.61 29.22 29.22 544
10/23/2018 29.47 30.1 29.43 29.9 1,400
10/22/2018 30.33 30.33 30.11 30.225 1,180
10/19/2018 30.02 30.16 29.81 29.91 777
10/18/2018 30.38 30.38 29.72 29.73 500
10/17/2018 30.64 30.64 30.4 30.5101 522
10/16/2018 30.43 30.72 30.43 30.72 817
10/15/2018 30.1 30.24 30.0972 30.21 603
10/12/2018 30.3 30.3 30.19 30.25 1,146
10/11/2018 29.92 30.1 29.75 29.95 1,457
10/10/2018 30.62 30.66 30.2 30.2 2,201
10/09/2018 30.95 30.96 30.95 30.96 691
10/08/2018 31.06 31.11 31.06 31.11 508
10/05/2018 31.7299 31.7299 31.21 31.2457 1,476
10/04/2018 31.7299 31.7299 31.7299 31.7299 192
10/03/2018 32.16 32.16 32.16 32.16 00
10/02/2018 32.17 32.17 32.16 32.16 397
10/01/2018 32.7781 32.7781 32.7781 32.7781 00
09/28/2018 32.7781 32.7781 32.7781 32.7781 00
09/27/2018 32.7781 32.7781 32.7781 32.7781 178
09/26/2018 32.53 32.73 32.524 32.73 1,666
09/25/2018 32.53 32.53 32.46 32.5028 838
09/24/2018 32.25 32.41 32.25 32.41 233
09/21/2018 32.847 32.847 32.847 32.847 00
09/20/2018 32.847 32.847 32.847 32.847 2,959
09/19/2018 32.091 32.091 32.091 32.091 00
09/18/2018 32.091 32.091 32.091 32.091 00
09/17/2018 32.091 32.091 32.091 32.091 186
09/14/2018 32.3845 32.44 32.2125 32.2125 626
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ADRA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio